Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 5.45 | 5.72 | 5.44 | 5.5 | 5.5 | -0.22 (-3.85%) | 2,650 |
25 Apr 2019 | INR | 5.28 | 5.73 | 5.25 | 5.72 | 5.72 | +0.24 (+4.38%) | 4,351 |
24 Apr 2019 | INR | 5.25 | 5.48 | 5.23 | 5.48 | 5.48 | +0.25 (+4.78%) | 2,745 |
23 Apr 2019 | INR | 5.23 | 5.73 | 5.2 | 5.23 | 5.23 | -0.23 (-4.21%) | 7,861 |
22 Apr 2019 | INR | 5.45 | 5.93 | 5.45 | 5.46 | 5.46 | -0.19 (-3.36%) | 1,113 |
18 Apr 2019 | INR | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 4,399 |
16 Apr 2019 | INR | 6.2 | 6.2 | 5.89 | 5.9 | 5.9 | -0.29 (-4.68%) | 5,301 |
15 Apr 2019 | INR | 5.98 | 6.2 | 5.8 | 6.19 | 6.19 | +0.21 (+3.51%) | 1,513 |
12 Apr 2019 | INR | 5.96 | 6.3 | 5.95 | 5.98 | 5.98 | -0.25 (-4.01%) | 7,874 |
11 Apr 2019 | INR | 5.9 | 6.35 | 5.84 | 6.23 | 6.23 | +0.18 (+2.98%) | 4,288 |
10 Apr 2019 | INR | 6.05 | 6.34 | 6.05 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,231 |
9 Apr 2019 | INR | 6.64 | 6.64 | 6.03 | 6.04 | 6.04 | -0.3 (-4.73%) | 1,797 |
8 Apr 2019 | INR | 6.34 | 6.34 | 5.81 | 6.34 | 6.34 | +0.28 (+4.62%) | 763 |
5 Apr 2019 | INR | 6.1 | 6.37 | 6.06 | 6.06 | 6.06 | -0.31 (-4.87%) | 5,779 |
4 Apr 2019 | INR | 6 | 6.37 | 5.95 | 6.37 | 6.37 | +0.3 (+4.94%) | 3,501 |
3 Apr 2019 | INR | 6.17 | 6.4 | 6.06 | 6.07 | 6.07 | -0.09 (-1.46%) | 4,641 |
2 Apr 2019 | INR | 6.07 | 6.61 | 6.07 | 6.16 | 6.16 | -0.14 (-2.22%) | 7,596 |
1 Apr 2019 | INR | 6.55 | 6.72 | 6.25 | 6.3 | 6.3 | -0.1 (-1.56%) | 4,128 |
29 Mar 2019 | INR | 6.6 | 6.64 | 6.21 | 6.4 | 6.4 | -0.1 (-1.54%) | 2,216 |
28 Mar 2019 | INR | 6.06 | 6.66 | 6.06 | 6.5 | 6.5 | +0.15 (+2.36%) | 6,087 |
27 Mar 2019 | INR | 5.91 | 6.47 | 5.9 | 6.35 | 6.35 | +0.16 (+2.58%) | 7,795 |
26 Mar 2019 | INR | 6.06 | 6.62 | 6.06 | 6.19 | 6.19 | -0.12 (-1.90%) | 2,514 |
25 Mar 2019 | INR | 6.05 | 6.63 | 6.05 | 6.31 | 6.31 | -0.01 (-0.16%) | 15,484 |
22 Mar 2019 | INR | 6.35 | 6.6 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 8,369 |
20 Mar 2019 | INR | 6.65 | 7 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 7,932 |
19 Mar 2019 | INR | 6.65 | 7 | 6.64 | 7 | 7 | +0.02 (+0.29%) | 16,266 |
18 Mar 2019 | INR | 7.04 | 7.4 | 6.98 | 6.98 | 6.98 | -0.36 (-4.90%) | 6,951 |
15 Mar 2019 | INR | 7.42 | 7.43 | 7.34 | 7.34 | 7.34 | -0.38 (-4.92%) | 1,938 |
14 Mar 2019 | INR | 7.95 | 7.95 | 7.6 | 7.72 | 7.72 | +0.12 (+1.58%) | 6,005 |
13 Mar 2019 | INR | 8.03 | 8.03 | 7.35 | 7.6 | 7.6 | -0.06 (-0.78%) | 1,549 |